Carnation Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	76.95	85.05	76.95	85.04	85.04	4.99%	12,527
Feb 3, 2026	86.42	86.43	81.00	81.00	81.00	-1.60%	16,010
Feb 2, 2026	82.32	82.32	74.48	82.32	82.32	5.00%	29,333
Feb 1, 2026	78.40	78.40	78.40	78.40	78.40	5.00%	154
Jan 27, 2026	74.67	74.67	74.67	74.67	74.67	4.99%	763
Jan 19, 2026	71.10	71.12	71.10	71.12	71.12	4.99%	1,017
Jan 12, 2026	67.74	67.74	67.74	67.74	67.74	4.99%	766
Jan 5, 2026	61.45	64.52	61.45	64.52	64.52	5.00%	1,238
Dec 29, 2025	61.45	61.45	61.45	61.45	61.45	4.99%	4,145
Dec 22, 2025	58.50	58.53	58.50	58.53	58.53	4.99%	701
Dec 15, 2025	55.75	55.75	55.75	55.75	55.75	4.99%	707
Dec 8, 2025	53.10	53.10	53.10	53.10	53.10	4.98%	195
Dec 5, 2025	50.58	50.58	50.58	50.58	50.58	4.98%	367
Dec 4, 2025	48.18	48.18	48.18	48.18	48.18	4.99%	663
Dec 3, 2025	45.89	45.89	45.89	45.89	45.89	4.99%	5
Dec 2, 2025	43.71	43.71	43.71	43.71	43.71	5.00%	87
Dec 1, 2025	41.63	41.63	41.63	41.63	41.63	4.99%	112
Nov 24, 2025	39.65	39.65	39.65	39.65	39.65	4.98%	1,022
Nov 17, 2025	37.77	37.77	37.77	37.77	37.77	4.97%	78
Nov 10, 2025	35.98	35.98	35.98	35.98	35.98	4.99%	543
Nov 3, 2025	32.64	34.27	32.64	34.27	34.27	4.99%	4,531
Oct 27, 2025	32.64	32.64	32.64	32.64	32.64	4.99%	4
Oct 20, 2025	31.09	31.09	31.09	31.09	31.09	5.00%	847
Oct 14, 2025	29.61	29.61	29.61	29.61	29.61	5.00%	4,496
Oct 13, 2025	28.20	28.20	28.20	28.20	28.20	4.99%	2
Oct 10, 2025	26.86	26.86	26.86	26.86	26.86	4.96%	15
Oct 9, 2025	25.59	25.59	25.59	25.59	25.59	4.96%	278
Oct 8, 2025	24.38	24.38	24.38	24.38	24.38	5.00%	44
Oct 7, 2025	23.22	23.22	23.22	23.22	23.22	4.97%	117